[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYF":3,"stock-historical-IYF":30,"homepage-market-summary":2580},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3259,1.671596,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},126.07,126.4,126.83,125.53,126.03,0.04,0.03,238239.062336,139.09,113.62,379977.579462844,48.9,6626,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},104.47,374628,136739094.865711,18.44,"2025-04-22",[41,44,54,64,75,86,97,108,118,128,139,150,159,169,178,189,199,210,221,231,242,251,262,273,283,294,305,316,326,335,345,355,365,376,386,397,407,416,425,434,442,450,458,468,478,489,500,510,521,531,542,552,561,572,582,590,599,608,618,628,634,640,648,657,663,671,679,687,695,704,711,720,728,736,743,752,761,769,778,786,792,800,808,817,825,834,842,851,859,866,875,882,891,899,907,915,922,930,937,943,951,958,966,974,980,989,995,1003,1010,1016,1021,1027,1035,1041,1049,1055,1062,1070,1075,1081,1087,1094,1101,1108,1115,1123,1130,1137,1145,1153,1161,1168,1175,1183,1191,1200,1208,1214,1223,1230,1237,1244,1252,1261,1269,1275,1284,1290,1299,1306,1312,1320,1326,1330,1338,1346,1353,1362,1370,1376,1383,1391,1398,1404,1410,1418,1426,1433,1441,1447,1452,1459,1465,1470,1474,1480,1485,1491,1497,1503,1508,1515,1523,1530,1537,1543,1551,1558,1565,1572,1578,1584,1591,1596,1601,1606,1611,1618,1624,1630,1634,1641,1646,1653,1662,1669,1676,1680,1684,1689,1695,1700,1706,1710,1716,1721,1728,1736,1742,1748,1755,1761,1766,1771,1777,1779,1785,1790,1795,1803,1808,1812,1816,1824,1831,1837,1843,1850,1856,1860,1865,1870,1878,1882,1888,1895,1902,1908,1914,1920,1927,1931,1938,1943,1949,1953,1960,1964,1969,1974,1981,1987,1990,1995,1998,2003,2006,2010,2015,2020,2024,2031,2034,2040,2045,2051,2055,2059,2063,2069,2074,2079,2084,2087,2092,2097,2100,2105,2111,2119,2124,2129,2136,2140,2148,2155,2159,2165,2170,2175,2180,2185,2189,2195,2202,2207,2212,2219,2226,2231,2237,2243,2247,2253,2256,2258,2263,2267,2271,2278,2283,2289,2295,2302,2307,2315,2323,2329,2337,2341,2347,2354,2359,2366,2373,2379,2386,2392,2398,2403,2410,2418,2425,2430,2438,2443,2449,2456,2462,2469,2474,2482,2489,2496,2503,2510,2517,2525,2531,2538,2545,2552,2559,2567,2574],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5256,126.072,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",125.3,126.16,124.315,0.37,0.29,483499.500299,5091,125.2462,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",127.01,127.035,125.66,-1.34,-1.06,209461.416839,6430,126.2187,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",127.44,127.84,126.22,127,-0.42,-0.33,857245.087013,16831,126.7673,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",128.65,128.73,127.27,127.42,-1.82,-1.41,232925.707022,5281,127.9109,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",128.77,129.3399,128.1,129.24,0.72,0.56,1822807.064412,5538,128.5951,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",128.98,129.25,127.95,128.52,-0.46,-0.36,336776.840482,6740,128.4656,{"date":109,"open":110,"high":111,"low":112,"close":99,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",129.22,130.42,128.91,-0.81,-0.62,250550.749492,5471,129.5558,{"date":119,"open":120,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",132.55,129.16,129.79,-2.52,-1.9,229017.83951,5449,129.9468,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",132.69,132.765,132.05,132.31,0.54,0.41,153000.016455,5007,132.4285,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",131.16,131.97,130.9,131.77,0.11,0.08,237362.615522,7411,131.6778,{"date":151,"open":152,"high":152,"low":153,"close":154,"change":23,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",132.72,130.97,131.66,0.02,175350.636708,3240,131.5968,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",133.91,130.38,131.63,-2.29,-1.71,1288488.478041,3752,131.7299,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":60,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",134.4,133.07,133.92,-0.79,202999.345825,2791,133.3896,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",135.65,136.02,134.23,134.98,-0.58,-0.43,210233.928013,4020,134.9973,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",136.22,134.97,135.56,0.65,0.48,139681.660627,4321,135.5438,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",135.12,135.52,134.55,134.91,-0.47,-0.35,168202.408019,4429,134.8708,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",135.79,136.145,134.67,135.38,-0.69,-0.51,242458.978139,4150,135.5018,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":82,"volume":228,"transactions":229,"vwap":230},"2026-09-08",137.19,137.36,135.97,136.07,-1.95,159041.970898,4203,136.6768,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",137.96,138.41,137.58,138.02,-0.92,-0.66,1061939.84015,5385,137.9798,{"date":243,"open":244,"high":25,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",137.31,138.94,2.67,1.96,204998.904014,3675,138.6049,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",135.93,137.81,135.59,136.27,0.87,0.64,793030.10939,8766,136.566,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",136.13,137.11,135.22,135.4,-1.07,-0.78,270158.194337,5472,135.6324,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",136.8,136.37,136.47,-0.87,-0.63,146182.423404,4324,136.5803,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",137.37,138.11,137.09,137.34,0.46,0.34,230036.145029,6460,137.5117,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",136.86,137.69,136.42,136.88,-0.67,-0.49,1380929.744421,12501,136.82,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",137.48,137.93,136.98,137.55,-0.08,-0.06,121947.260565,3415,137.6586,{"date":317,"open":288,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",137.83,136.58,137.63,0.27,0.2,377094.904323,3913,137.1821,{"date":327,"open":328,"high":329,"low":328,"close":224,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",136.44,137.9,1.2,0.88,133845.971359,3655,137.3479,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",135.69,136.746,136.16,1.34,0.99,144601.887171,4349,136.0841,{"date":346,"open":264,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-20",136.5,134.8,134.82,-1.38,-1.01,275758.623692,5240,135.7124,{"date":356,"open":307,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",137.84,136.06,136.2,-0.98,-0.71,274314.617938,5603,136.9685,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",137.24,137.66,136.81,137.18,0.17,0.12,468757.773719,6588,137.2774,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",137.98,138.725,137.01,-1.28,-0.93,382942.82085,3883,137.6638,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-14",138.4,138.71,138.2199,138.29,-0.22,-0.16,205079.040813,3709,138.4359,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":93,"volume":404,"transactions":405,"vwap":406},"2026-08-13",138.32,138.79,137.46,138.51,0.77,123996.851787,2860,138.2085,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":49,"percent_change":321,"volume":413,"transactions":414,"vwap":415},"2026-08-12",137.45,137.89,137.27,137.74,73720.785928,2380,137.6003,{"date":417,"open":418,"high":419,"low":420,"close":285,"change":155,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-11",137.23,137.934,137.225,0.01,108828.76404,2799,137.5123,{"date":426,"open":427,"high":254,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-10",136.57,137.35,0.49,0.36,187698.276212,3772,137.3428,{"date":435,"open":436,"high":437,"low":225,"close":296,"change":438,"percent_change":22,"volume":439,"transactions":440,"vwap":441},"2026-08-07",136.56,137.02,0.06,119423.457893,2879,136.7529,{"date":443,"open":444,"high":444,"low":445,"close":275,"change":446,"percent_change":205,"volume":447,"transactions":448,"vwap":449},"2026-08-06",138.44,136.52,-0.65,216511.526011,4886,137.1031,{"date":451,"open":452,"high":453,"low":454,"close":409,"change":49,"percent_change":321,"volume":455,"transactions":456,"vwap":457},"2026-08-05",137.6,138.17,137.035,471475.222967,6613,137.5836,{"date":459,"open":460,"high":307,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",135.81,135.72,137.08,1.16,0.85,2335421.066192,20936,136.5259,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-03",135.43,135.92,134.94,1.27,0.94,328552.87236,2867,135.3625,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",134.6,135.14,134.12,134.65,-0.12,-0.09,227751.048142,6207,134.7832,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",134.29,134.88,132.95,134.77,0.59,0.44,1024122.848459,4969,133.9175,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",136.26,133.93,134.18,-2.53,-1.85,250162.87466,6647,134.9236,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-28",135.57,136.77,135.1698,136.71,1.54,1.14,93261.097339,3159,136.2565,{"date":522,"open":266,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",136,134.41,135.17,1.11,0.83,125426.948077,3732,134.9176,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-24",132.94,134.26,132.74,134.06,1.22,0.92,853014.592456,6012,133.8513,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":71,"volume":549,"transactions":550,"vwap":551},"2026-07-23",132.41,132.9,132.01,132.84,-0.44,645527.738718,4561,132.5139,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":23,"percent_change":155,"volume":558,"transactions":559,"vwap":560},"2026-07-22",133.34,133.79,133,133.28,1261278.322013,4113,133.7013,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",133.05,133.72,132.39,133.25,0.33,0.25,234859.058675,3766,133.1623,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":361,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",133.78,133.855,132.64,132.92,-0.53,93236.740328,2766,133.0473,{"date":583,"open":584,"high":585,"low":554,"close":586,"change":382,"percent_change":216,"volume":587,"transactions":588,"vwap":589},"2026-07-17",133.86,135.265,133.63,128012.097888,3661,134.1543,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":438,"percent_change":22,"volume":596,"transactions":597,"vwap":598},"2026-07-16",134.63,134.93,133.85,134.56,1075472.446301,4716,134.4459,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":258,"volume":605,"transactions":606,"vwap":607},"2026-07-15",133.6,135,134.5,0.86,190705.140606,5708,134.4528,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":290,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-14",132.5,135.05,132.44,133.64,0.26,202692.139815,4228,133.8682,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":614,"volume":625,"transactions":626,"vwap":627},"2026-07-13",133.47,133.75,132.26,133.3,0.35,503681.382017,4936,133.255,{"date":629,"open":620,"high":630,"low":631,"close":493,"change":632,"percent_change":290,"volume":633,"transactions":9,"vwap":493},"2026-07-10",133.62,132.33,0.45,162600,{"date":635,"open":636,"high":493,"low":637,"close":610,"change":473,"percent_change":638,"volume":639,"transactions":9,"vwap":610},"2026-07-09",131.52,131.36,0.97,71900,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",132.92999,131.080002,131.23,-2.37,-1.77,446500,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-07",134.25999,134.72,133.5,133.60001,-0.02,-0.01,385700,{"date":658,"open":659,"high":630,"low":659,"close":630,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":630},"2026-07-06",132.059998,1.73,1.31,860600,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":473,"volume":670,"transactions":9,"vwap":668},"2026-07-02",131.32001,131.92,130.71001,131.89,1.66,372500,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",127.71,130.89,130.23,2.72,2.13,201900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":393,"volume":686,"transactions":9,"vwap":684},"2026-06-30",127.55,128.16,126.96,127.51,-0.21,197300,{"date":688,"open":689,"high":690,"low":681,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",127.78,128.33,127.72,-0.13,-0.1,383800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",127.77,128.39,126.71,127.85,0.23,0.18,116200,{"date":705,"open":706,"high":675,"low":707,"close":708,"change":709,"percent_change":548,"volume":710,"transactions":9,"vwap":708},"2026-06-25",128.59,127.45,127.62,-0.57,170100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-24",129.039993,129.14,128.12,128.19,-0.9,-0.7,146800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":135,"volume":727,"transactions":9,"vwap":725},"2026-06-23",128.25,129.37,128.11,129.089996,0.53,139000,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",128.080002,129.12,128.56,0.95,0.74,117400,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":381,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-18",129.91,127.37,127.61,-0.99,195100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-17",129.34,130.74001,128.46001,128.89,-0.68,-0.52,1451500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-16",128.78,129.82001,128.62,129.57001,1.57,1.23,165000,{"date":762,"open":748,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-15",129.13,127.74,128,-0.05,-0.04,120100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",126.89,128.53999,126.72,128.050003,1.74,1.38,1089700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":32,"volume":785,"transactions":9,"vwap":783},"2026-06-11",125.56,126.58,124.88,126.31,1.25,135900,{"date":787,"open":788,"high":18,"low":789,"close":789,"change":206,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-10",125.31,125.059998,-0.28,231900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":331,"volume":799,"transactions":9,"vwap":797},"2026-06-09",125.029999,126.099998,124.32,125.41,1.1,205600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":216,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-08",124.96,125.47,124.28,124.31,-0.55,219000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",125.29,125.43,124.47,125,0.19,0.15,208700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-04",122.96,125.040001,124.81,3.18,2.61,137600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",122.029999,122.059998,120.88,121.63,-1.39,-1.13,178500,{"date":835,"open":827,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-02",123.46,121.59,123.019997,0.47,0.38,161200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",122,122.93,121.78,122.55,-0.31,-0.25,136300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":93,"volume":858,"transactions":9,"vwap":856},"2026-05-29",122.24,123.16,121.92,122.86,0.69,118200,{"date":860,"open":861,"high":862,"low":837,"close":863,"change":864,"percent_change":790,"volume":865,"transactions":9,"vwap":863},"2026-05-28",121.96,122.65,122.17,-0.34,108700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",123.65,123.97,122.19,122.51,-1.3,-1.05,319900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":155,"percent_change":155,"volume":881,"transactions":9,"vwap":880},"2026-05-26",124.07,124.64,123.52,123.81,88000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-22",123.78,124.26,123.61,123.79,0.39,0.32,76200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":624,"volume":898,"transactions":9,"vwap":896},"2026-05-21",122.52,123.5,122.11,123.4,0.43,150000,{"date":900,"open":901,"high":854,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",121.88,120.95,122.97,1.45,1.19,140700,{"date":908,"open":909,"high":845,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-19",122.73,121.42,121.52,-1.47,-1.2,1101800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":759,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-18",121.55,123.37,122.99,1.01,714600,{"date":923,"open":924,"high":925,"low":911,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",122.47,122.58,121.76,-0.74,-0.6,177300,{"date":931,"open":932,"high":933,"low":863,"close":934,"change":734,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-14",122.42,123.059998,122.5,0.61,98600,{"date":938,"open":828,"high":939,"low":940,"close":926,"change":941,"percent_change":351,"volume":942,"transactions":9,"vwap":926},"2026-05-13",122.37,121.6,-1.24,141200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":604,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-12",122.14,123.17,121.14,123,0.7,94400,{"date":952,"open":953,"high":845,"low":954,"close":945,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":945},"2026-05-11",122.64,121.79,-0.48,-0.39,110300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":205,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-08",123.56,123.67,122.26,122.62,-0.38,119200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":237,"volume":973,"transactions":9,"vwap":971},"2026-05-07",123.99,124.43,122.85,123.089996,-1.14,122800,{"date":975,"open":976,"high":820,"low":977,"close":978,"change":464,"percent_change":857,"volume":979,"transactions":9,"vwap":978},"2026-05-06",124.36,124.2,124.23,131700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",123.22,123.86,122.8,123.38,0.52,0.42,114500,{"date":990,"open":894,"high":991,"low":925,"close":856,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":856},"2026-05-04",124.39,-1.02,-0.82,276100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":103,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-01",124.84,125.45,123.85,123.88,-0.37,147800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":733,"volume":1009,"transactions":9,"vwap":1007},"2026-04-30",122.4,124.49,124.34,1.17,65000,{"date":1011,"open":1000,"high":1012,"low":953,"close":946,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":946},"2026-04-29",124.18,-1.17,-0.94,113000,{"date":1017,"open":1018,"high":788,"low":1019,"close":1007,"change":701,"percent_change":814,"volume":1020,"transactions":9,"vwap":1007},"2026-04-28",124.86,124.17,102800,{"date":1022,"open":1023,"high":969,"low":1023,"close":1024,"change":1025,"percent_change":194,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",123.040001,124.11,0.8,121300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":361,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",123.89,123.96,123.21,123.31,-0.88,107200,{"date":1036,"open":878,"high":1037,"low":971,"close":1038,"change":1039,"percent_change":184,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",125.07,124.19,-0.72,126200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":964,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",125.89,126.11,124.74,124.91,-0.3,142000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":810,"change":184,"percent_change":103,"volume":1054,"transactions":9,"vwap":810},"2026-04-21",126.14,127.15,125.080002,137100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":726,"percent_change":987,"volume":1061,"transactions":9,"vwap":1060},"2026-04-20",124.95,126.12,124.9,125.87,81900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":464,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",125.11,126.57,125.019997,125.34,1.06,245600,{"date":1071,"open":1072,"high":820,"low":869,"close":804,"change":104,"percent_change":1073,"volume":1074,"transactions":9,"vwap":804},"2026-04-16",124.6,-0.29,176800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":878,"change":1025,"percent_change":194,"volume":1080,"transactions":9,"vwap":878},"2026-04-15",124.4,125.12,124,149700,{"date":1082,"open":1083,"high":1084,"low":982,"close":1085,"change":889,"percent_change":614,"volume":1086,"transactions":9,"vwap":1085},"2026-04-14",123.42,124.16,123.84,192200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":879,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":879},"2026-04-13",120.7,123.54,2.01,1.65,83500,{"date":1095,"open":862,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":268,"volume":1100,"transactions":9,"vwap":1098},"2026-04-10",122.67,121.18,121.51,-1.31,119800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":987,"percent_change":290,"volume":1107,"transactions":9,"vwap":1106},"2026-04-09",121.82,123.34,121.61,122.82,130100,{"date":1109,"open":1110,"high":845,"low":1111,"close":1005,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1005},"2026-04-08",122.29,121.81,3.13,2.62,210400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":145,"volume":1122,"transactions":9,"vwap":1120},"2026-04-07",118.53,119.54,118.38,119.27,0.13,245400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":734,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",118.27,119.35,119.14,0.62,152000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":290,"percent_change":50,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",116.45,119.059998,116.15,118.4,311500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":290,"volume":1144,"transactions":9,"vwap":1142},"2026-04-01",118.63,118.98,117.61,118.059998,0.4,327900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":823,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-31",116.47,117.98,115.66,117.66,2.27,1816900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":474,"volume":1160,"transactions":9,"vwap":1158},"2026-03-30",114.92,116.050003,114.52,115.050003,1.07,1769700,{"date":1162,"open":1163,"high":1163,"low":26,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",116.029999,113.98,-2.73,-2.34,769400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":718,"percent_change":928,"volume":1174,"transactions":9,"vwap":1173},"2026-03-26",116.85,117.7,116.33,116.71,226400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":146,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",118.23,118.93,116.76,117.41,0.09,346300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":22,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",116.28,118.15,116.23,117.32,0.05,298400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-23",118.21,118.74,117.14,117.27,1.03,0.89,862300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":311,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",116.22,116.92,115.59,116.24,-0.07,414400,{"date":1209,"open":1149,"high":1210,"low":1211,"close":1212,"change":654,"percent_change":654,"volume":1213,"transactions":9,"vwap":1212},"2026-03-19",116.74,115.07,116.32,452700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-18",116.99,117.78,116.25,116.34,-1,-0.85,330300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":50,"percent_change":568,"volume":1229,"transactions":9,"vwap":1228},"2026-03-17",117.5,118.66,117.2,117.34,368500,{"date":1231,"open":1232,"high":1193,"low":1233,"close":1234,"change":638,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",117.019997,116.77,117.050003,0.84,457500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":654,"percent_change":654,"volume":1243,"transactions":9,"vwap":1242},"2026-03-13",116.89,117.55,116.040001,116.080002,1060600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":227,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",116.6,116.84,115.95,116.099998,-1.65,1100300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-11",118.7,118.96,116.98,118.050003,-0.95,-0.8,423200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":217,"volume":1268,"transactions":9,"vwap":1266},"2026-03-10",119.47,120.62,118.34,119,-0.61,208900,{"date":1270,"open":1271,"high":1272,"low":1179,"close":1273,"change":806,"percent_change":103,"volume":1274,"transactions":9,"vwap":1273},"2026-03-09",118.61,120.059998,119.61,1086500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",119.97,120.26,118.28,120.16,-1.84,-1.51,429300,{"date":1285,"open":870,"high":1286,"low":1287,"close":844,"change":1288,"percent_change":279,"volume":1289,"transactions":9,"vwap":844},"2026-03-05",123.47,121.16,-0.77,386400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-04",122.44,123.11,121.68,122.77,0.73,0.6,432400,{"date":1300,"open":1278,"high":856,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-03",119.34,122.040001,-0.5,-0.41,370600,{"date":1307,"open":1308,"high":1031,"low":1309,"close":1310,"change":1206,"percent_change":312,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",120.79,120.47,122.54,450500,{"date":1313,"open":1019,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-27",124.38,121.58,122.61,-3.05,-2.43,645800,{"date":1321,"open":1322,"high":1323,"low":1322,"close":58,"change":1324,"percent_change":330,"volume":1325,"transactions":9,"vwap":58},"2026-02-26",124.51,126,1.49,351600,{"date":1327,"open":933,"high":796,"low":847,"close":1019,"change":1328,"percent_change":1324,"volume":1329,"transactions":9,"vwap":1019},"2026-02-25",1.82,329500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":93,"volume":1337,"transactions":9,"vwap":1335},"2026-02-24",121.17,122.81,120.59,122.35,0.68,448300,{"date":1339,"open":1340,"high":797,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-23",124.77,121.23,121.67,-3.67,-2.93,755100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1067,"change":1351,"percent_change":289,"volume":1352,"transactions":9,"vwap":1067},"2026-02-20",124.44,125.39,123.74,0.58,528300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-19",124.73,125.099998,123.77,124.76,-1.04,-0.83,166000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":403,"volume":1369,"transactions":9,"vwap":1367},"2026-02-18",125.2,126.32,125.19,125.8,0.96,263000,{"date":1371,"open":1372,"high":1373,"low":1084,"close":997,"change":920,"percent_change":1374,"volume":1375,"transactions":9,"vwap":997},"2026-02-17",124.41,125.26,0.82,268400,{"date":1377,"open":1378,"high":1038,"low":1379,"close":1380,"change":1381,"percent_change":135,"volume":1382,"transactions":9,"vwap":1380},"2026-02-13",122.98,122.18,123.83,0.51,738000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1166,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",126.18,126.61,122.46,123.32,-1.86,593100,{"date":1392,"open":1393,"high":747,"low":1394,"close":58,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":58},"2026-02-11",128.10001,125.61,-2.04,-1.6,248600,{"date":1399,"open":102,"high":1400,"low":1401,"close":1402,"change":912,"percent_change":972,"volume":1403,"transactions":9,"vwap":1402},"2026-02-10",129.59,126.6,127.7,376000,{"date":1405,"open":1406,"high":1407,"low":725,"close":1408,"change":205,"percent_change":104,"volume":1409,"transactions":9,"vwap":1408},"2026-02-09",129.38,130.14,129.17,541100,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-06",128.45,129.77,129.64,2.69,2.12,348400,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",128.44,126.75,126.95,-1.76,-1.37,465200,{"date":1427,"open":1428,"high":1429,"low":708,"close":1430,"change":1197,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",127.8,129.31,128.71001,0.81,261000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":216,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",128.28,129.19,126.59,127.68,-0.89,634400,{"date":1442,"open":1402,"high":1443,"low":1444,"close":1445,"change":257,"percent_change":1336,"volume":1446,"transactions":9,"vwap":1445},"2026-02-02",128.74001,127.33,128.57001,207700,{"date":1448,"open":1449,"high":730,"low":1450,"close":1402,"change":654,"percent_change":654,"volume":1451,"transactions":9,"vwap":1402},"2026-01-30",127.5,126.67,343700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":691,"change":341,"percent_change":1457,"volume":1458,"transactions":9,"vwap":691},"2026-01-29",127.38,128.25999,126.43,0.78,209300,{"date":1460,"open":1461,"high":1462,"low":47,"close":1463,"change":485,"percent_change":1206,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",126.52,127.2,126.73,216000,{"date":1466,"open":1444,"high":1467,"low":783,"close":1468,"change":300,"percent_change":578,"volume":1469,"transactions":9,"vwap":1468},"2026-01-27",127.49,126.82,155100,{"date":1471,"open":1463,"high":691,"low":1463,"close":1467,"change":1472,"percent_change":1297,"volume":1473,"transactions":9,"vwap":1467},"2026-01-26",0.76,252700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1463,"change":1478,"percent_change":1099,"volume":1479,"transactions":9,"vwap":1463},"2026-01-23",127.75,126.3,-1.68,1120900,{"date":1481,"open":722,"high":110,"low":1482,"close":1483,"change":495,"percent_change":289,"volume":1484,"transactions":9,"vwap":1483},"2026-01-22",128.22,128.41,634000,{"date":1486,"open":1487,"high":706,"low":1488,"close":1489,"change":257,"percent_change":857,"volume":1490,"transactions":9,"vwap":1489},"2026-01-21",127.43,127.16,127.82,322300,{"date":1492,"open":724,"high":1493,"low":1421,"close":1422,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1422},"2026-01-20",129.27,-2.89,-2.23,1345800,{"date":1498,"open":1414,"high":1499,"low":1500,"close":1501,"change":146,"percent_change":438,"volume":1502,"transactions":9,"vwap":1501},"2026-01-16",130.63,129.45,129.84,202700,{"date":1504,"open":763,"high":1505,"low":763,"close":1506,"change":403,"percent_change":1297,"volume":1507,"transactions":9,"vwap":1506},"2026-01-15",130.52,129.75999,219600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":692,"volume":1514,"transactions":9,"vwap":1511},"2026-01-14",128.64,128.99001,128.070007,-0.17,338800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":121,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":121},"2026-01-13",131.14,131.45,128.85001,-1.91,-1.46,922000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":301,"percent_change":1001,"volume":1529,"transactions":9,"vwap":1528},"2026-01-12",130.39999,131.19,130.2,131.070007,363900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1513,"volume":656,"transactions":9,"vwap":1535},"2026-01-09",131.98,132.39999,131.53,131.56,-0.23,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":733,"percent_change":1296,"volume":1542,"transactions":9,"vwap":1541},"2026-01-08",130.66,132.49001,131.78999,229400,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-07",132.57001,130.61,130.84,-2.16,-1.62,206500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":556,"change":1556,"percent_change":371,"volume":1557,"transactions":9,"vwap":556},"2026-01-06",132.46001,133.27,132.27,0.22,353900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1112,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",129.58,133.53999,132.78,2.41,514900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":92,"percent_change":93,"volume":1571,"transactions":9,"vwap":1570},"2026-01-02",129.21001,129.78,128.14,129.64999,646300,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":382,"percent_change":1039,"volume":1577,"transactions":9,"vwap":1576},"2025-12-31",129.92999,128.88,128.92999,90600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":104,"percent_change":790,"volume":1583,"transactions":9,"vwap":1582},"2025-12-30",130.53999,129.81,129.86,178000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":279,"percent_change":955,"volume":1590,"transactions":9,"vwap":1589},"2025-12-29",130.85001,130.95,130.089996,130.22,226700,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1586,"change":1595,"percent_change":685,"volume":858,"transactions":9,"vwap":1586},"2025-12-26",131.24001,130.55,-0.27,{"date":1597,"open":746,"high":1535,"low":1598,"close":1599,"change":1351,"percent_change":496,"volume":1600,"transactions":9,"vwap":1599},"2025-12-24",130.46001,131.12,115200,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1580,"change":814,"percent_change":815,"volume":1605,"transactions":9,"vwap":1580},"2025-12-23",130.32001,130.88,200500,{"date":1607,"open":1576,"high":1580,"low":1576,"close":1608,"change":1609,"percent_change":473,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",130.35001,1.63,154800,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":495,"volume":1617,"transactions":9,"vwap":1615},"2025-12-19",128.24001,129.2,128.72,0.75,442100,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1622,"change":685,"percent_change":393,"volume":1623,"transactions":9,"vwap":1622},"2025-12-18",128.78999,127.67,127.97,165500,{"date":1625,"open":1626,"high":1408,"low":1627,"close":1628,"change":655,"percent_change":655,"volume":1629,"transactions":9,"vwap":1628},"2025-12-17",128.42,128.089996,128.17999,276500,{"date":1631,"open":714,"high":1500,"low":1428,"close":716,"change":1632,"percent_change":972,"volume":1633,"transactions":9,"vwap":716},"2025-12-16",-1.48,580300,{"date":1635,"open":1636,"high":1637,"low":1493,"close":1638,"change":1639,"percent_change":145,"volume":1640,"transactions":9,"vwap":1638},"2025-12-15",130.21001,130.5,129.67,0.14,365300,{"date":1642,"open":1407,"high":1636,"low":1643,"close":1644,"change":766,"percent_change":767,"volume":1645,"transactions":9,"vwap":1644},"2025-12-12",129.0099945,129.53,500100,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1560,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1560},"2025-12-11",128.020004,129.96001,1.55,1.21,659500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-10",126.55,128.50999,126.2,128.029999,1.59,1.26,264700,{"date":1663,"open":1664,"high":1665,"low":18,"close":1666,"change":849,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-09",126.68,128.039993,126.44,-0.2,442000,{"date":1670,"open":683,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1667,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",127.040001,126.27,126.69,-0.26,292800,{"date":1677,"open":1678,"high":66,"low":699,"close":1422,"change":1674,"percent_change":1667,"volume":1679,"transactions":9,"vwap":1422},"2025-12-05",126.81,1207000,{"date":1681,"open":1386,"high":1449,"low":1386,"close":1682,"change":258,"percent_change":1381,"volume":1683,"transactions":9,"vwap":1682},"2025-12-04",127.21,571800,{"date":1685,"open":1686,"high":1450,"low":1686,"close":1065,"change":669,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1065},"2025-12-03",124.94,1.33,159200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1046,"change":692,"percent_change":693,"volume":1694,"transactions":9,"vwap":1046},"2025-12-02",125.36,125.49,124.53,232500,{"date":1696,"open":1364,"high":1697,"low":1698,"close":820,"change":382,"percent_change":927,"volume":1699,"transactions":9,"vwap":820},"2025-12-01",125.97,124.97,188700,{"date":1701,"open":797,"high":1702,"low":1703,"close":1697,"change":1198,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1697},"2025-11-28",126.48,125.38,0.71,146300,{"date":1707,"open":1084,"high":1708,"low":1084,"close":1053,"change":517,"percent_change":538,"volume":1709,"transactions":9,"vwap":1053},"2025-11-26",125.57,266600,{"date":1711,"open":909,"high":1038,"low":1712,"close":1713,"change":758,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-25",122.34,123.94,1.28,264600,{"date":1717,"open":1718,"high":862,"low":1719,"close":939,"change":1297,"percent_change":429,"volume":1720,"transactions":9,"vwap":939},"2025-11-24",121.95,120.98,504200,{"date":1722,"open":910,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":474,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",122.38,120.32,121.77,1.13,296200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1220,"volume":1735,"transactions":9,"vwap":1733},"2025-11-20",122.88,123.82,120.53,120.64,-1.22,261100,{"date":1737,"open":1738,"high":844,"low":1739,"close":1740,"change":897,"percent_change":624,"volume":1741,"transactions":9,"vwap":1740},"2025-11-19",121.43,121.050003,121.86,210900,{"date":1743,"open":1744,"high":1005,"low":1745,"close":1738,"change":372,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2025-11-18",120.83,120.77,0.1,255800,{"date":1749,"open":1350,"high":1350,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-17",120.78,121.31,-2.42,-1.96,380100,{"date":1756,"open":1079,"high":1693,"low":1757,"close":1758,"change":927,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-14",123.010002,123.73,-0.59,331600,{"date":1762,"open":1763,"high":18,"low":1764,"close":812,"change":1281,"percent_change":1521,"volume":1765,"transactions":9,"vwap":812},"2025-11-13",126.029999,124.33,372100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":783,"change":1687,"percent_change":1068,"volume":1770,"transactions":9,"vwap":783},"2025-11-12",125.14,126.78,273300,{"date":1772,"open":1773,"high":797,"low":1774,"close":1775,"change":632,"percent_change":430,"volume":1776,"transactions":9,"vwap":1775},"2025-11-11",124.63,124.48,124.98,181500,{"date":1778,"open":991,"high":1775,"low":1731,"close":1693,"change":839,"percent_change":840,"volume":1640,"transactions":9,"vwap":1693},"2025-11-10",{"date":1780,"open":1310,"high":1781,"low":1782,"close":1781,"change":1687,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-07",124.059998,122.080002,1.08,605400,{"date":1786,"open":1023,"high":1787,"low":1788,"close":909,"change":955,"percent_change":956,"volume":1789,"transactions":9,"vwap":909},"2025-11-06",123.51,122.27,790700,{"date":1791,"open":1792,"high":1793,"low":945,"close":1031,"change":987,"percent_change":290,"volume":1794,"transactions":9,"vwap":1031},"2025-11-05",122.95,123.9,304500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":135,"volume":1802,"transactions":9,"vwap":1800},"2025-11-04",121.73,123.29,121.56,122.79,0.5,1084500,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1110,"change":848,"percent_change":849,"volume":1807,"transactions":9,"vwap":1110},"2025-11-03",122.43,121.029999,1920500,{"date":1809,"open":1799,"high":856,"low":1799,"close":1810,"change":93,"percent_change":289,"volume":1811,"transactions":9,"vwap":1810},"2025-10-31",122.6,707200,{"date":1813,"open":1098,"high":1814,"low":1098,"close":1302,"change":624,"percent_change":50,"volume":1815,"transactions":9,"vwap":1302},"2025-10-30",123.27,607400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":82,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-29",122.49,122.83,121.22,121.69,-1.15,485800,{"date":1825,"open":1826,"high":1826,"low":1378,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-28",124.019997,123.099998,-0.91,-0.73,280600,{"date":1832,"open":1833,"high":885,"low":1834,"close":1835,"change":1351,"percent_change":839,"volume":1836,"transactions":9,"vwap":1835},"2025-10-27",124.029999,123.75,124.010002,342500,{"date":1838,"open":1839,"high":887,"low":1839,"close":1840,"change":1841,"percent_change":330,"volume":1842,"transactions":9,"vwap":1840},"2025-10-24",122.71,123.43,1.46,200600,{"date":1844,"open":1302,"high":1845,"low":1846,"close":1847,"change":568,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-23",122.31,121.38,121.97,0.21,152600,{"date":1851,"open":862,"high":862,"low":1852,"close":1853,"change":1854,"percent_change":1267,"volume":1855,"transactions":9,"vwap":1853},"2025-10-22",120.92,121.72,-0.75,322100,{"date":1857,"open":909,"high":1858,"low":1387,"close":924,"change":206,"percent_change":790,"volume":1859,"transactions":9,"vwap":924},"2025-10-21",123.39,309800,{"date":1861,"open":1103,"high":1862,"low":1103,"close":1106,"change":1863,"percent_change":784,"volume":1864,"transactions":9,"vwap":1106},"2025-10-20",123.14,1.52,362400,{"date":1866,"open":1867,"high":1821,"low":1868,"close":1869,"change":632,"percent_change":49,"volume":647,"transactions":9,"vwap":1869},"2025-10-17",121.040001,120.45,121.3,{"date":1871,"open":1079,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-16",124.080002,120.3,120.85,-3.63,-2.92,410000,{"date":1879,"open":46,"high":1880,"low":1758,"close":1774,"change":1206,"percent_change":312,"volume":1881,"transactions":9,"vwap":1774},"2025-10-15",125.65,198500,{"date":1883,"open":1884,"high":803,"low":1885,"close":1886,"change":1887,"percent_change":798,"volume":799,"transactions":9,"vwap":1886},"2025-10-14",122.69,122.089996,124.55,1.35,{"date":1889,"open":1819,"high":1890,"low":934,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-13",123.53,123.2,1.37,1.12,204700,{"date":1896,"open":1897,"high":20,"low":954,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-10",124.99,121.83,-2.9,-2.33,521000,{"date":1903,"open":1904,"high":1708,"low":1905,"close":1355,"change":392,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1355},"2025-10-09",125.13,124.35,-0.18,206200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1057,"change":279,"percent_change":1303,"volume":1913,"transactions":9,"vwap":1057},"2025-10-08",125.82,125.85,124.5,156200,{"date":1915,"open":1916,"high":1917,"low":1775,"close":1918,"change":766,"percent_change":767,"volume":1919,"transactions":9,"vwap":1918},"2025-10-07",125.98,126.21,125.58,120500,{"date":1921,"open":1922,"high":1923,"low":782,"close":1924,"change":767,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-06",126.33,126.53,125.63,-0.03,206900,{"date":1928,"open":1698,"high":1051,"low":1698,"close":1929,"change":733,"percent_change":1472,"volume":1930,"transactions":9,"vwap":1929},"2025-10-03",125.67,374600,{"date":1932,"open":1046,"high":1933,"low":1084,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-02",125.089996,124.72,-0.24,-0.19,1585000,{"date":1939,"open":1763,"high":1044,"low":1940,"close":802,"change":1478,"percent_change":1941,"volume":1942,"transactions":9,"vwap":802},"2025-10-01",124.93,-1.33,374500,{"date":1944,"open":1945,"high":1946,"low":803,"close":1947,"change":750,"percent_change":1304,"volume":1948,"transactions":9,"vwap":1947},"2025-09-30",126.93,127.52,126.64,385900,{"date":1950,"open":1951,"high":1951,"low":1666,"close":1488,"change":1143,"percent_change":889,"volume":1952,"transactions":9,"vwap":1488},"2025-09-29",127.25,301300,{"date":1954,"open":1365,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":527,"volume":1959,"transactions":9,"vwap":1957},"2025-09-26",127.3,126.23,126.76,1.04,99600,{"date":1961,"open":58,"high":1365,"low":1364,"close":1962,"change":1674,"percent_change":685,"volume":1963,"transactions":9,"vwap":1962},"2025-09-25",125.72,274600,{"date":1965,"open":1966,"high":1422,"low":1967,"close":1916,"change":928,"percent_change":205,"volume":1968,"transactions":9,"vwap":1916},"2025-09-24",126.7,125.74,138000,{"date":1970,"open":1971,"high":1512,"low":1972,"close":781,"change":484,"percent_change":485,"volume":1973,"transactions":9,"vwap":781},"2025-09-23",126.77,126.25,129000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1966,"change":1979,"percent_change":848,"volume":1980,"transactions":9,"vwap":1966},"2025-09-22",126.19,126.91,126.089996,-0.4,242100,{"date":1982,"open":1671,"high":1983,"low":1984,"close":1985,"change":290,"percent_change":321,"volume":1986,"transactions":9,"vwap":1985},"2025-09-19",127.41,126.29,127.099998,148200,{"date":1988,"open":783,"high":1444,"low":795,"close":1957,"change":194,"percent_change":986,"volume":1989,"transactions":9,"vwap":1957},"2025-09-18",279200,{"date":1991,"open":1992,"high":19,"low":1037,"close":1044,"change":341,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1044},"2025-09-17",125.44,0.79,507600,{"date":1996,"open":1394,"high":1394,"low":1693,"close":1078,"change":278,"percent_change":216,"volume":1997,"transactions":9,"vwap":1078},"2025-09-16",259900,{"date":1999,"open":1957,"high":2000,"low":1367,"close":2001,"change":548,"percent_change":206,"volume":2002,"transactions":9,"vwap":2001},"2025-09-15",126.98,125.99,277700,{"date":2004,"open":1401,"high":1671,"low":1917,"close":1456,"change":964,"percent_change":1047,"volume":2005,"transactions":9,"vwap":1456},"2025-09-12",174900,{"date":2007,"open":820,"high":1977,"low":821,"close":1678,"change":2008,"percent_change":2009,"volume":1830,"transactions":9,"vwap":1678},"2025-09-11",2,1.6,{"date":2011,"open":1934,"high":2012,"low":2013,"close":821,"change":1925,"percent_change":654,"volume":2014,"transactions":9,"vwap":821},"2025-09-10",125.42,124.45,201500,{"date":2016,"open":2017,"high":2018,"low":2017,"close":997,"change":632,"percent_change":430,"volume":2019,"transactions":9,"vwap":997},"2025-09-09",124.089996,125.4,334800,{"date":2021,"open":885,"high":2022,"low":1890,"close":991,"change":839,"percent_change":840,"volume":2023,"transactions":9,"vwap":991},"2025-09-08",124.46,254600,{"date":2025,"open":2026,"high":781,"low":1814,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-05",126.35,123.92,-2.19,-1.74,375100,{"date":2032,"open":1066,"high":1058,"low":1059,"close":1044,"change":1841,"percent_change":1008,"volume":2033,"transactions":9,"vwap":1044},"2025-09-04",248300,{"date":2035,"open":2036,"high":997,"low":1834,"close":2037,"change":1513,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-03",124.56,124.65,-0.14,239100,{"date":2041,"open":2042,"high":2042,"low":868,"close":2043,"change":1828,"percent_change":1039,"volume":2044,"transactions":9,"vwap":2043},"2025-09-02",124.92,124.82,300800,{"date":2046,"open":1880,"high":2047,"low":2048,"close":2049,"change":372,"percent_change":1746,"volume":2050,"transactions":9,"vwap":2049},"2025-08-29",126.080002,125.37,125.73,234700,{"date":2052,"open":2053,"high":2053,"low":1373,"close":1394,"change":371,"percent_change":1639,"volume":2054,"transactions":9,"vwap":1394},"2025-08-28",125.84,195700,{"date":2056,"open":813,"high":2057,"low":813,"close":1992,"change":568,"percent_change":322,"volume":2058,"transactions":9,"vwap":1992},"2025-08-27",125.92,245200,{"date":2060,"open":877,"high":810,"low":2061,"close":1366,"change":474,"percent_change":1472,"volume":2062,"transactions":9,"vwap":1366},"2025-08-26",123.91,130800,{"date":2064,"open":2065,"high":1066,"low":2066,"close":2067,"change":361,"percent_change":709,"volume":2068,"transactions":9,"vwap":2067},"2025-08-25",124.89,124.24,124.25,262900,{"date":2070,"open":836,"high":1349,"low":836,"close":802,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":802},"2025-08-22",2.08,1.69,600200,{"date":2075,"open":2076,"high":982,"low":1110,"close":1730,"change":956,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1730},"2025-08-21",122.92,-0.32,1170300,{"date":2080,"open":2081,"high":960,"low":2082,"close":1814,"change":289,"percent_change":49,"volume":2083,"transactions":9,"vwap":1814},"2025-08-20",122.87,122.2,629700,{"date":2085,"open":1800,"high":1032,"low":1005,"close":1333,"change":438,"percent_change":1189,"volume":2086,"transactions":9,"vwap":1333},"2025-08-19",365100,{"date":2088,"open":1712,"high":1106,"low":2089,"close":2090,"change":815,"percent_change":372,"volume":2091,"transactions":9,"vwap":2090},"2025-08-18",122.099998,122.75,1353500,{"date":2093,"open":969,"high":812,"low":934,"close":1810,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1810},"2025-08-15",-1.36,-1.1,300400,{"date":2098,"open":1814,"high":1833,"low":903,"close":1030,"change":496,"percent_change":430,"volume":2099,"transactions":9,"vwap":1030},"2025-08-14",140200,{"date":2101,"open":2102,"high":2103,"low":1800,"close":879,"change":135,"percent_change":567,"volume":2104,"transactions":9,"vwap":879},"2025-08-13",123.63,123.98,205900,{"date":2106,"open":2107,"high":2108,"low":2107,"close":1293,"change":2109,"percent_change":776,"volume":2110,"transactions":9,"vwap":1293},"2025-08-12",122.019997,123.26,1.67,777100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-11",121.65,121.99,121.29,121.44,0,141000,{"date":2120,"open":2121,"high":1725,"low":1308,"close":2116,"change":2122,"percent_change":1431,"volume":2123,"transactions":9,"vwap":2116},"2025-08-08",121.19,0.98,179700,{"date":2125,"open":1782,"high":895,"low":2126,"close":2127,"change":741,"percent_change":993,"volume":2128,"transactions":9,"vwap":2127},"2025-08-07",120.17,120.46,301000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":839,"percent_change":888,"volume":2135,"transactions":9,"vwap":2134},"2025-08-06",121.25,121.64,120.89,121.45,411600,{"date":2137,"open":2134,"high":1105,"low":2138,"close":1719,"change":485,"percent_change":1206,"volume":2139,"transactions":9,"vwap":1719},"2025-08-05",120.019997,161100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2122,"volume":2147,"transactions":9,"vwap":2145},"2025-08-04",120.29,121.11,120.07,121.07,1.18,960700,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":506,"volume":2154,"transactions":9,"vwap":2152},"2025-08-01",120.5,118.6,119.89,-2.26,437800,{"date":2156,"open":1005,"high":1890,"low":855,"close":2157,"change":1829,"percent_change":1759,"volume":2158,"transactions":9,"vwap":2157},"2025-07-31",122.15,731500,{"date":2160,"open":2108,"high":2161,"low":2162,"close":1730,"change":1936,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1730},"2025-07-30",123.76,122.3,-0.15,203300,{"date":2166,"open":1835,"high":2167,"low":2081,"close":2168,"change":103,"percent_change":1001,"volume":2169,"transactions":9,"vwap":2168},"2025-07-29",124.15,123.07,168300,{"date":2171,"open":812,"high":812,"low":2172,"close":1890,"change":1014,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1890},"2025-07-28",123.23,-0.76,150500,{"date":2176,"open":2177,"high":2036,"low":836,"close":812,"change":527,"percent_change":2178,"volume":2179,"transactions":9,"vwap":812},"2025-07-25",123.7,0.67,133200,{"date":2181,"open":2102,"high":969,"low":2182,"close":2183,"change":655,"percent_change":655,"volume":2184,"transactions":9,"vwap":2183},"2025-07-24",123.48,123.64,427300,{"date":2186,"open":2187,"high":868,"low":963,"close":868,"change":1068,"percent_change":604,"volume":2188,"transactions":9,"vwap":868},"2025-07-23",122.91,134700,{"date":2190,"open":2191,"high":2192,"low":855,"close":2193,"change":134,"percent_change":496,"volume":2194,"transactions":9,"vwap":2193},"2025-07-22",122.13,122.78,122.59,203700,{"date":2196,"open":2197,"high":896,"low":2198,"close":2199,"change":2200,"percent_change":548,"volume":2201,"transactions":9,"vwap":2199},"2025-07-21",122.72,121.93,122.050003,-0.54,303400,{"date":2203,"open":1839,"high":2204,"low":939,"close":2193,"change":2205,"percent_change":1121,"volume":2206,"transactions":9,"vwap":2193},"2025-07-18",123.029999,0.16,109900,{"date":2208,"open":2209,"high":2210,"low":2209,"close":1805,"change":1841,"percent_change":1651,"volume":2211,"transactions":9,"vwap":1805},"2025-07-17",120.6,122.53,88600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1197,"percent_change":604,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",120.49,121.019997,119.13,120.97,299500,{"date":2220,"open":2221,"high":855,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-15",121.74,119.94,-2.21,-1.81,216100,{"date":2227,"open":1341,"high":2228,"low":2229,"close":2157,"change":604,"percent_change":1704,"volume":2230,"transactions":9,"vwap":2157},"2025-07-14",122.23,120.99,256900,{"date":2232,"open":2233,"high":2234,"low":1750,"close":2115,"change":269,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2115},"2025-07-11",121.34,121.57,-0.64,741800,{"date":2238,"open":2239,"high":1379,"low":2240,"close":2241,"change":1374,"percent_change":1336,"volume":2242,"transactions":9,"vwap":2241},"2025-07-10",121.12,121.059998,122.07,150900,{"date":2244,"open":837,"high":837,"low":2245,"close":2131,"change":888,"percent_change":889,"volume":2246,"transactions":9,"vwap":2131},"2025-07-09",120.76,128000,{"date":2248,"open":1342,"high":1342,"low":2249,"close":2250,"change":2251,"percent_change":1259,"volume":2252,"transactions":9,"vwap":2250},"2025-07-08",120.63,120.86,-0.97,127100,{"date":2254,"open":2197,"high":2168,"low":2121,"close":1898,"change":972,"percent_change":382,"volume":2255,"transactions":9,"vwap":1898},"2025-07-07",337700,{"date":2257,"open":2082,"high":1293,"low":2199,"close":903,"change":330,"percent_change":341,"volume":950,"transactions":9,"vwap":903},"2025-07-03",{"date":2259,"open":1797,"high":1103,"low":2260,"close":1725,"change":2261,"percent_change":438,"volume":2262,"transactions":9,"vwap":1725},"2025-07-02",120.84,0.07,312300,{"date":2264,"open":1874,"high":901,"low":1745,"close":2265,"change":1704,"percent_change":495,"volume":2266,"transactions":9,"vwap":2265},"2025-07-01",121.7,726800,{"date":2268,"open":1089,"high":947,"low":2269,"close":2229,"change":32,"percent_change":527,"volume":2270,"transactions":9,"vwap":2229},"2025-06-30",120.43,1106200,{"date":2272,"open":2273,"high":2249,"low":2274,"close":2275,"change":2276,"percent_change":322,"volume":2277,"transactions":9,"vwap":2275},"2025-06-27",119.76,119.4,119.99,0.24,966000,{"date":2279,"open":2280,"high":2152,"low":2280,"close":2281,"change":473,"percent_change":1159,"volume":2282,"transactions":9,"vwap":2281},"2025-06-26",118.68,119.75,457700,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":392,"percent_change":1936,"volume":2288,"transactions":9,"vwap":2287},"2025-06-25",118.88,118.14,118.48,212600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1254,"change":516,"percent_change":661,"volume":2294,"transactions":9,"vwap":1254},"2025-06-24",118,119.17,117.87,1445600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1008,"percent_change":920,"volume":2301,"transactions":9,"vwap":2300},"2025-06-23",115.88,117.25,114.97,117.16,684100,{"date":2303,"open":2304,"high":1132,"low":1149,"close":2305,"change":1801,"percent_change":897,"volume":2306,"transactions":9,"vwap":2305},"2025-06-20",116.010002,115.99,321600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":330,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-18",114.35,116.089996,114.31,115.49,1.05,320700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2251,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-17",114.67,115.040001,113.94,114.29,-0.84,394800,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1198,"percent_change":1457,"volume":2328,"transactions":9,"vwap":2327},"2025-06-16",114.81,115.94,115.26,188100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2094,"volume":2336,"transactions":9,"vwap":2334},"2025-06-13",114.9,115.43,114.099998,114.37,-1.58,406800,{"date":2338,"open":1158,"high":2305,"low":2339,"close":1248,"change":2205,"percent_change":1639,"volume":2340,"transactions":9,"vwap":1248},"2025-06-12",114.73,197700,{"date":2342,"open":2310,"high":2343,"low":2344,"close":2345,"change":1536,"percent_change":1667,"volume":2346,"transactions":9,"vwap":2345},"2025-06-11",116.57,115.47,115.79,306500,{"date":2348,"open":2305,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":485,"volume":2353,"transactions":9,"vwap":2351},"2025-06-10",116.12,115.63,116.019997,-0.11,212200,{"date":2355,"open":1195,"high":1195,"low":2356,"close":2357,"change":993,"percent_change":718,"volume":2358,"transactions":9,"vwap":2357},"2025-06-09",115.5,116.13,945100,{"date":2360,"open":1246,"high":2298,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-06",116.39,116.95,1.62,1.4,131200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":71,"percent_change":1073,"volume":2372,"transactions":9,"vwap":2371},"2025-06-05",115.77,115.84,114.76,115.33,353300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1149,"change":1258,"percent_change":113,"volume":2378,"transactions":9,"vwap":1149},"2025-06-04",116.81,116.83,115.64,526700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":568,"percent_change":1848,"volume":2385,"transactions":9,"vwap":2384},"2025-06-03",116,116.73,115.059998,116.61,270800,{"date":2387,"open":2388,"high":2389,"low":2370,"close":2389,"change":2390,"percent_change":321,"volume":2391,"transactions":9,"vwap":2389},"2025-06-02",115.55,116.36,0.31,202800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":1156,"change":2117,"percent_change":2117,"volume":2397,"transactions":9,"vwap":1156},"2025-05-30",115.58,116.4,115.080002,170000,{"date":2399,"open":2400,"high":2401,"low":1211,"close":1156,"change":495,"percent_change":1381,"volume":2402,"transactions":9,"vwap":1156},"2025-05-29",115.8,116.059998,250400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2251,"percent_change":1360,"volume":2409,"transactions":9,"vwap":2408},"2025-05-28",116.46,116.65,115.28,115.46,114600,{"date":2411,"open":2332,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-27",116.49,114.84,116.43,2.03,1.77,133900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1936,"percent_change":1513,"volume":2424,"transactions":9,"vwap":2423},"2025-05-23",113.14,114.86,113.12,114.4,163800,{"date":2426,"open":2427,"high":2407,"low":2428,"close":2429,"change":484,"percent_change":693,"volume":1694,"transactions":9,"vwap":2429},"2025-05-22",114.39,114.050003,114.59,{"date":2431,"open":2432,"high":1233,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-21",116.38,114.68,114.71,-2.49,-2.12,348800,{"date":2439,"open":1196,"high":2440,"low":2441,"close":1227,"change":300,"percent_change":709,"volume":2442,"transactions":9,"vwap":1227},"2025-05-20",117.67,116.79,281000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2293,"change":2038,"percent_change":484,"volume":2448,"transactions":9,"vwap":2293},"2025-05-19",117.059998,118.11,117,216900,{"date":2450,"open":2451,"high":1257,"low":2452,"close":2453,"change":2454,"percent_change":1993,"volume":2455,"transactions":9,"vwap":2453},"2025-05-16",116.88,116.86,118.010002,0.93,342200,{"date":2457,"open":2458,"high":2459,"low":1248,"close":2460,"change":1374,"percent_change":1704,"volume":2461,"transactions":9,"vwap":2460},"2025-05-15",116.11,117.28,117.080002,482600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1073,"percent_change":849,"volume":2468,"transactions":9,"vwap":2467},"2025-05-14",116.5,116.54,115.97,116.26,513300,{"date":2470,"open":1202,"high":1227,"low":2304,"close":2471,"change":1296,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-13",116.55,0.63,648500,{"date":2475,"open":2476,"high":2477,"low":2396,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-12",116.42,116.53,115.82,2.5,2.21,276800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":23,"percent_change":23,"volume":2488,"transactions":9,"vwap":2487},"2025-05-09",113.66,113.83,113.050003,113.32,138200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":798,"percent_change":2122,"volume":2495,"transactions":9,"vwap":2494},"2025-05-08",113.080002,114.5,112.92,113.29,181400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2178,"percent_change":1297,"volume":2502,"transactions":9,"vwap":2501},"2025-05-07",111.93,112.8,111.84,112.19,175600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":361,"percent_change":279,"volume":2509,"transactions":9,"vwap":2508},"2025-05-06",111.32,112.32,111.12,111.52,315500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1360,"percent_change":1829,"volume":2516,"transactions":9,"vwap":2515},"2025-05-05",112.080002,113.11,111.48,112.23,230900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1151,"volume":2524,"transactions":9,"vwap":2522},"2025-05-02",112.27,113.35,111.81,113.059998,2.51,198800,{"date":2526,"open":2527,"high":2505,"low":2528,"close":2529,"change":421,"percent_change":421,"volume":2530,"transactions":9,"vwap":2529},"2025-05-01",110.23,109.7,110.55,144800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1925,"percent_change":1925,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",109.25,110.84,107.82,110.54,132100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":474,"percent_change":604,"volume":2544,"transactions":9,"vwap":2543},"2025-04-29",109.47,110.71,109.029999,110.57,1493100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":496,"percent_change":1143,"volume":2551,"transactions":9,"vwap":2550},"2025-04-28",109.42,110.38,108.76,109.63,294900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":103,"percent_change":70,"volume":2558,"transactions":9,"vwap":2557},"2025-04-25",109.23,109.52,108.39,109.19,146700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":775,"volume":2566,"transactions":9,"vwap":2564},"2025-04-24",107.75,109.82,107.41,109.65,1.87,453000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":340,"percent_change":1660,"volume":2573,"transactions":9,"vwap":2572},"2025-04-23",108.54,110.15,107.42,107.78,857100,{"date":39,"open":35,"high":2575,"low":35,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},106.69,106.44,1.97,1.89,119400,{"status":2581,"indices":2582,"watchlist":2622,"sectors":2643,"benchmarks":2689},"success",[2583,2589,2595,2601,2607,2614],{"symbol":2584,"name":2585,"price":2586,"change":2587,"pct_change":1296,"is_up":11,"sparkline":2588,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2590,"name":2591,"price":2592,"change":2593,"pct_change":32,"is_up":11,"sparkline":2594,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2596,"name":2597,"price":2598,"change":2599,"pct_change":429,"is_up":11,"sparkline":2600,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2602,"name":2603,"price":2604,"change":2605,"pct_change":905,"is_up":11,"sparkline":2606,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2608,"name":2609,"price":2610,"change":2611,"pct_change":2612,"is_up":11,"sparkline":2613,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2615,"name":2616,"price":2617,"change":2618,"pct_change":2619,"is_up":2620,"sparkline":2621,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2623,2629,2636],{"symbol":2624,"name":2625,"price":2626,"change":2627,"pct_change":340,"is_up":11,"sparkline":2628,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2630,"name":2631,"price":2632,"change":2633,"pct_change":2634,"is_up":11,"sparkline":2635,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2637,"name":2638,"price":2639,"change":2640,"pct_change":2641,"is_up":11,"sparkline":2642,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2644,2648,2652,2656,2660,2664,2668,2672,2677,2681,2685],{"name":2645,"etf":2646,"change":920,"price":2647,"is_up":11},"Technology","XLK",199.81,{"name":2649,"etf":2650,"change":438,"price":2651,"is_up":11},"Financials","XLF",53.49,{"name":2653,"etf":2654,"change":655,"price":2655,"is_up":2620},"Healthcare","XLV",166.18,{"name":2657,"etf":2658,"change":1726,"price":2659,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2661,"etf":2662,"change":568,"price":2663,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2665,"etf":2666,"change":1143,"price":2667,"is_up":11},"Energy","XLE",62.95,{"name":2669,"etf":2670,"change":1457,"price":2671,"is_up":11},"Industrials","XLI",169.95,{"name":2673,"etf":2674,"change":2675,"price":2676,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2678,"etf":2679,"change":889,"price":2680,"is_up":11},"Real Estate","XLRE",40.81,{"name":2682,"etf":2683,"change":840,"price":2684,"is_up":11},"Utilities","XLU",39.83,{"name":2686,"etf":2687,"change":624,"price":2688,"is_up":11},"Comm Services","XLC",110.32,[2690,2694,2698,2702],{"ticker":2691,"name":2692,"price":2693,"change":734,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2695,"name":2696,"price":2697,"change":2634,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2699,"name":2700,"price":2701,"change":429,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2703,"name":2704,"price":2705,"change":2612,"is_up":11},"IWM","iShares Russell 2000",281.52]